Arcadis N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	37.720	38.260	37.540	37.940	35.506	187,642
2023-07-05	38.000	38.540	37.820	37.980	35.543	207,261
2023-07-04	38.400	38.480	38.100	38.200	35.749	67,475
2023-07-03	38.260	38.620	38.180	38.320	35.862	108,355
2023-06-30	38.060	38.380	37.800	38.280	35.824	153,088
2023-06-29	37.980	38.000	37.500	37.620	35.207	159,337
2023-06-28	37.440	37.880	36.860	37.580	35.169	247,678
2023-06-27	37.300	37.500	36.940	37.420	35.019	239,265
2023-06-26	37.400	37.460	36.900	37.240	34.851	173,964
2023-06-23	37.500	37.700	37.200	37.400	35.001	93,159
2023-06-22	37.480	37.660	37.240	37.640	35.225	78,838
2023-06-21	37.720	37.860	37.380	37.720	35.300	126,722
2023-06-20	38.500	38.680	37.740	37.860	35.431	131,135
2023-06-19	38.980	39.040	37.780	38.520	36.049	137,018
2023-06-16	39.640	39.740	39.100	39.360	36.835	409,337
2023-06-15	39.660	39.900	39.160	39.640	37.097	184,872
2023-06-14	39.640	40.020	39.540	39.680	37.134	144,524
2023-06-13	39.400	39.740	39.040	39.620	37.078	210,954
2023-06-12	39.580	39.580	39.040	39.300	36.779	165,647
2023-06-09	40.000	40.000	39.240	39.440	36.910	192,728
2023-06-08	40.020	40.160	39.640	39.800	37.247	240,338
2023-06-07	39.900	40.080	39.460	40.060	37.490	210,957
2023-06-06	39.500	39.960	39.280	39.800	37.247	195,154
2023-06-05	39.600	40.000	39.280	39.640	37.097	224,495
2023-06-02	38.620	39.420	38.300	39.420	36.891	238,265
2023-06-01	38.200	38.480	37.880	38.260	35.806	196,404
2023-05-31	38.400	38.400	37.680	37.940	35.506	201,639
2023-05-30	39.040	39.300	38.380	38.560	36.086	461,701
2023-05-29	38.960	39.260	38.520	39.020	36.517	476,139
2023-05-26	38.360	38.820	38.240	38.580	36.105	88,745
2023-05-25	38.340	38.340	37.640	38.140	35.693	156,173
2023-05-24	39.500	39.540	38.400	38.400	35.937	162,117
2023-05-23	40.700	41.460	39.460	39.900	37.340	246,587
2023-05-22	40.480	40.760	40.100	40.760	38.145	140,707
2023-05-19	40.000	40.700	40.000	40.520	37.921	131,101
2023-05-18	39.800	40.100	39.660	40.080	37.509	85,985
2023-05-17	39.500	39.760	39.340	39.580	37.041	79,492
2023-05-16	39.980	39.980	39.440	39.520	36.985	126,599
2023-05-15	41.040	41.040	40.360	40.440	37.153	123,914
2023-05-12	40.260	41.180	40.260	40.800	37.484	202,657
2023-05-11	39.640	40.000	39.580	40.000	36.749	212,286
2023-05-10	39.340	39.520	39.140	39.500	36.290	150,170
2023-05-09	39.620	39.620	39.020	39.240	36.051	82,515
2023-05-08	39.380	39.620	39.140	39.580	36.363	106,017
2023-05-05	39.180	39.240	38.440	39.200	36.014	134,044
2023-05-04	39.700	39.780	37.480	39.140	35.959	352,150
2023-05-03	37.300	37.520	36.980	37.180	34.158	99,769
2023-05-02	37.440	37.600	37.140	37.140	34.121	86,680
2023-04-28	37.080	37.520	36.980	37.460	34.415	100,874
2023-04-27	36.840	37.180	36.720	37.020	34.011	77,112
2023-04-26	37.000	37.440	36.300	37.000	33.993	124,830
2023-04-25	37.740	37.880	37.300	37.300	34.268	102,629
2023-04-24	37.540	37.920	37.420	37.880	34.801	96,176
2023-04-21	38.200	38.340	37.200	37.640	34.581	148,998
2023-04-20	38.880	38.880	37.620	38.000	34.911	117,749
2023-04-19	37.400	37.680	37.100	37.580	34.526	91,881
2023-04-18	37.460	38.000	37.220	37.380	34.342	133,154
2023-04-17	36.860	37.560	36.780	37.320	34.287	167,643
2023-04-14	36.480	37.160	36.320	36.840	33.846	176,921
2023-04-13	37.260	37.320	36.420	36.420	33.460	185,659

← NewerPage 15 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.0500 EUR
2025-05-20	1.0000 EUR
2024-05-10	0.8500 EUR
2023-05-16	0.7400 EUR
2022-05-16	1.3000 EUR
2021-05-03	0.6000 EUR
2020-05-08	0.5600 EUR
2019-04-29	0.4834 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.